TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008010 | $0.008964 | $0.006763 | $0.007918 | $1,198.87 | $576,774 |
| 2017-09-02 | $0.007933 | $0.008576 | $0.006378 | $0.007381 | $240.51 | $537,737 |
| 2017-09-03 | $0.007386 | $0.008842 | $0.006504 | $0.006617 | $567.56 | $482,045 |
| 2017-09-04 | $0.006615 | $0.007284 | $0.005390 | $0.005441 | $131.14 | $396,400 |
| 2017-09-05 | $0.005469 | $0.007558 | $0.005152 | $0.007418 | $2,100.83 | $540,439 |
| 2017-09-06 | $0.007426 | $0.009101 | $0.005832 | $0.008117 | $1,188.16 | $591,429 |
| 2017-09-07 | $0.008111 | $0.008632 | $0.007378 | $0.007750 | $233.65 | $564,948 |
| 2017-09-08 | $0.007742 | $0.008480 | $0.007379 | $0.007775 | $164.30 | $566,783 |
| 2017-09-09 | $0.007790 | $0.007999 | $0.006091 | $0.006854 | $258.37 | $499,654 |
| 2017-09-10 | $0.006838 | $0.006838 | $0.005736 | $0.006306 | $122.33 | $459,751 |
| 2017-09-11 | $0.006297 | $0.008026 | $0.006152 | $0.007469 | $236.58 | $544,695 |
| 2017-09-12 | $0.007475 | $0.007682 | $0.005526 | $0.005533 | $49.03 | $403,536 |
| 2017-09-13 | $0.005512 | $0.006772 | $0.005169 | $0.005805 | $65.64 | $423,360 |
| 2017-09-14 | $0.005805 | $0.006411 | $0.005029 | $0.005151 | $167.04 | $375,669 |
| 2017-09-15 | $0.005191 | $0.005891 | $0.004065 | $0.005728 | $420.82 | $417,835 |
| 2017-09-16 | $0.005713 | $0.005977 | $0.004815 | $0.005458 | $15.00 | $398,096 |
| 2017-09-17 | $0.005454 | $0.009585 | $0.004715 | $0.007781 | $3,440.70 | $567,620 |
| 2017-09-18 | $0.007767 | $0.008590 | $0.007566 | $0.008557 | $1,086.62 | $624,464 |
| 2017-09-19 | $0.008580 | $0.009357 | $0.007267 | $0.008831 | $226.80 | $644,468 |
| 2017-09-20 | $0.008819 | $0.009421 | $0.008179 | $0.009348 | $55.33 | $682,318 |
| 2017-09-21 | $0.009307 | $0.01319 | $0.009001 | $0.01227 | $9,716.00 | $895,519 |
| 2017-09-22 | $0.01225 | $0.01245 | $0.009532 | $0.009651 | $108.25 | $704,454 |
| 2017-09-23 | $0.009617 | $0.01160 | $0.009147 | $0.01073 | $31.83 | $783,521 |
| 2017-09-24 | $0.01074 | $0.01216 | $0.01000 | $0.01004 | $135.81 | $732,706 |
| 2017-09-25 | $0.01003 | $0.01080 | $0.01000 | $0.01070 | $264.39 | $781,524 |
| 2017-09-26 | $0.01070 | $0.01074 | $0.009655 | $0.009673 | $2,175.95 | $706,650 |
| 2017-09-27 | $0.009646 | $0.01200 | $0.009465 | $0.01116 | $1,294.28 | $815,042 |
| 2017-09-28 | $0.01116 | $0.01117 | $0.009581 | $0.009637 | $179.51 | $704,100 |
| 2017-09-29 | $0.009629 | $0.01082 | $0.009104 | $0.01051 | $37.32 | $767,595 |
| 2017-09-30 | $0.01051 | $0.01124 | $0.009991 | $0.01003 | $195.32 | $732,587 |